526 lines
25 KiB
CSV
526 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,184300,733072510,2370,2370,2370,2370,2880
|
|
20240102,184200,733072510,2370,2370,2370,2370,0
|
|
20240102,184100,733072510,2370,2370,2370,2370,0
|
|
20240102,184000,733072510,2370,2370,2370,2370,0
|
|
20240102,183900,733072510,2370,2370,2370,2370,0
|
|
20240102,183800,733072510,2370,2370,2370,2370,0
|
|
20240102,183700,733072510,2370,2370,2370,2370,0
|
|
20240102,183600,733072510,2370,2370,2370,2370,0
|
|
20240102,183500,733072510,2370,2370,2370,2370,0
|
|
20240102,183400,733072510,2370,2370,2370,2370,0
|
|
20240102,183300,733072510,2370,2370,2370,2370,0
|
|
20240102,183200,733072510,2370,2370,2370,2370,0
|
|
20240102,183100,733072510,2370,2370,2370,2370,0
|
|
20240102,183000,733072510,2370,2370,2370,2370,0
|
|
20240102,182900,733072510,2370,2370,2370,2370,0
|
|
20240102,182800,733072510,2370,2370,2370,2370,0
|
|
20240102,182700,733072510,2370,2370,2370,2370,0
|
|
20240102,182600,733072510,2370,2370,2370,2370,0
|
|
20240102,182500,733072510,2370,2370,2370,2370,0
|
|
20240102,182400,733072510,2370,2370,2370,2370,0
|
|
20240102,182300,733072510,2370,2370,2370,2370,0
|
|
20240102,182200,733072510,2370,2370,2370,2370,0
|
|
20240102,182100,733072510,2370,2370,2370,2370,0
|
|
20240102,182000,733072510,2370,2370,2370,2370,0
|
|
20240102,181900,733072510,2370,2370,2370,2370,0
|
|
20240102,181800,733072510,2370,2370,2370,2370,0
|
|
20240102,181700,733072510,2370,2370,2370,2370,0
|
|
20240102,181600,733072510,2370,2370,2370,2370,0
|
|
20240102,181500,733072510,2370,2370,2370,2370,0
|
|
20240102,181400,733072510,2370,2370,2370,2370,0
|
|
20240102,181300,733072510,2370,2370,2370,2370,2880
|
|
20240102,181200,733072510,2370,2370,2370,2370,0
|
|
20240102,181100,733072510,2370,2370,2370,2370,0
|
|
20240102,181000,733072510,2370,2370,2370,2370,0
|
|
20240102,180900,733072510,2370,2370,2370,2370,0
|
|
20240102,180800,733072510,2370,2370,2370,2370,0
|
|
20240102,180700,733072510,2370,2370,2370,2370,0
|
|
20240102,180600,733072510,2370,2370,2370,2370,0
|
|
20240102,180500,733072510,2370,2370,2370,2370,0
|
|
20240102,180400,733072510,2370,2370,2370,2370,0
|
|
20240102,180300,733072510,2370,2370,2370,2370,0
|
|
20240102,180200,733072510,2370,2370,2370,2370,0
|
|
20240102,180100,733072510,2370,2370,2370,2370,0
|
|
20240102,180000,733072510,2370,2370,2370,2370,0
|
|
20240102,175900,733072510,2370,2370,2370,2370,0
|
|
20240102,175800,733072510,2370,2370,2370,2370,0
|
|
20240102,175700,733072510,2370,2370,2370,2370,0
|
|
20240102,175600,733072510,2370,2370,2370,2370,0
|
|
20240102,175500,733072510,2370,2370,2370,2370,0
|
|
20240102,175400,733072510,2370,2370,2370,2370,0
|
|
20240102,175300,733072510,2370,2370,2370,2370,0
|
|
20240102,175200,733072510,2370,2370,2370,2370,0
|
|
20240102,175100,733072510,2370,2370,2370,2370,0
|
|
20240102,175000,733072510,2370,2370,2370,2370,0
|
|
20240102,174900,733072510,2370,2370,2370,2370,0
|
|
20240102,174800,733072510,2370,2370,2370,2370,0
|
|
20240102,174700,733072510,2370,2370,2370,2370,0
|
|
20240102,174600,733072510,2370,2370,2370,2370,0
|
|
20240102,174500,733072510,2370,2370,2370,2370,0
|
|
20240102,174400,733072510,2370,2370,2370,2370,0
|
|
20240102,174300,733072510,2370,2370,2370,2370,2880
|
|
20240102,174200,733072510,2370,2370,2370,2370,0
|
|
20240102,174100,733072510,2370,2370,2370,2370,0
|
|
20240102,174000,733072510,2370,2370,2370,2370,0
|
|
20240102,173900,733072510,2370,2370,2370,2370,0
|
|
20240102,173800,733072510,2370,2370,2370,2370,0
|
|
20240102,173700,733072510,2370,2370,2370,2370,0
|
|
20240102,173600,733072510,2370,2370,2370,2370,0
|
|
20240102,173500,733072510,2370,2370,2370,2370,0
|
|
20240102,173400,733072510,2370,2370,2370,2370,0
|
|
20240102,173300,733072510,2370,2370,2370,2370,0
|
|
20240102,173200,733072510,2370,2370,2370,2370,0
|
|
20240102,173100,733072510,2370,2370,2370,2370,0
|
|
20240102,173000,733072510,2370,2370,2370,2370,0
|
|
20240102,172900,733072510,2370,2370,2370,2370,0
|
|
20240102,172800,733072510,2370,2370,2370,2370,0
|
|
20240102,172700,733072510,2370,2370,2370,2370,0
|
|
20240102,172600,733072510,2370,2370,2370,2370,0
|
|
20240102,172500,733072510,2370,2370,2370,2370,0
|
|
20240102,172400,733072510,2370,2370,2370,2370,0
|
|
20240102,172300,733072510,2370,2370,2370,2370,0
|
|
20240102,172200,733072510,2370,2370,2370,2370,0
|
|
20240102,172100,733072510,2370,2370,2370,2370,0
|
|
20240102,172000,733072510,2370,2370,2370,2370,0
|
|
20240102,171900,733072510,2370,2370,2370,2370,0
|
|
20240102,171800,733072510,2370,2370,2370,2370,0
|
|
20240102,171700,733072510,2370,2370,2370,2370,0
|
|
20240102,171600,733072510,2370,2370,2370,2370,0
|
|
20240102,171500,733072510,2370,2370,2370,2370,0
|
|
20240102,171400,733072510,2370,2370,2370,2370,0
|
|
20240102,171300,733072510,2370,2370,2370,2370,2880
|
|
20240102,171200,733072510,2370,2370,2370,2370,0
|
|
20240102,171100,733072510,2370,2370,2370,2370,0
|
|
20240102,171000,733072510,2370,2370,2370,2370,0
|
|
20240102,170900,733072510,2370,2370,2370,2370,0
|
|
20240102,170800,733072510,2370,2370,2370,2370,0
|
|
20240102,170700,733072510,2370,2370,2370,2370,0
|
|
20240102,170600,733072510,2370,2370,2370,2370,0
|
|
20240102,170500,733072510,2370,2370,2370,2370,0
|
|
20240102,170400,733072510,2370,2370,2370,2370,0
|
|
20240102,170300,733072510,2370,2370,2370,2370,0
|
|
20240102,170200,733072510,2370,2370,2370,2370,0
|
|
20240102,170100,733072510,2370,2370,2370,2370,0
|
|
20240102,170000,733072510,2370,2370,2370,2370,0
|
|
20240102,165900,733072510,2370,2370,2370,2370,0
|
|
20240102,165800,733072510,2370,2370,2370,2370,0
|
|
20240102,165700,733072510,2370,2370,2370,2370,0
|
|
20240102,165600,733072510,2370,2370,2370,2370,0
|
|
20240102,165500,733072510,2370,2370,2370,2370,0
|
|
20240102,165400,733072510,2370,2370,2370,2370,0
|
|
20240102,165300,733072510,2370,2370,2370,2370,0
|
|
20240102,165200,733072510,2370,2370,2370,2370,0
|
|
20240102,165100,733072510,2370,2370,2370,2370,0
|
|
20240102,165000,733072510,2370,2370,2370,2370,0
|
|
20240102,164900,733072510,2370,2370,2370,2370,0
|
|
20240102,164800,733072510,2370,2370,2370,2370,0
|
|
20240102,164700,733072510,2370,2370,2370,2370,0
|
|
20240102,164600,733072510,2370,2370,2370,2370,0
|
|
20240102,164500,733072510,2370,2370,2370,2370,0
|
|
20240102,164400,733072510,2370,2370,2370,2370,0
|
|
20240102,164300,733072510,2370,2370,2370,2370,2880
|
|
20240102,164200,733072510,2370,2370,2370,2370,0
|
|
20240102,164100,733072510,2370,2370,2370,2370,0
|
|
20240102,164000,733072510,2370,2370,2370,2370,0
|
|
20240102,163900,733072510,2370,2370,2370,2370,0
|
|
20240102,163800,733072510,2370,2370,2370,2370,0
|
|
20240102,163700,733072510,2370,2370,2370,2370,0
|
|
20240102,163600,733072510,2370,2370,2370,2370,0
|
|
20240102,163500,733072510,2370,2370,2370,2370,0
|
|
20240102,163400,733072510,2370,2370,2370,2370,0
|
|
20240102,163300,733072510,2370,2370,2370,2370,0
|
|
20240102,163200,733072510,2370,2370,2370,2370,0
|
|
20240102,163100,733072510,2370,2370,2370,2370,0
|
|
20240102,163000,733072510,2370,2370,2370,2370,0
|
|
20240102,162900,733072510,2370,2370,2370,2370,0
|
|
20240102,162800,733072510,2370,2370,2370,2370,0
|
|
20240102,162700,733072510,2370,2370,2370,2370,0
|
|
20240102,162600,733072510,2370,2370,2370,2370,0
|
|
20240102,162500,733072510,2370,2370,2370,2370,0
|
|
20240102,162400,733072510,2370,2370,2370,2370,0
|
|
20240102,162300,733072510,2370,2370,2370,2370,0
|
|
20240102,162200,733072510,2370,2370,2370,2370,0
|
|
20240102,162100,733072510,2370,2370,2370,2370,0
|
|
20240102,162000,733072510,2370,2370,2370,2370,0
|
|
20240102,161900,733072510,2370,2370,2370,2370,0
|
|
20240102,161800,733072510,2370,2370,2370,2370,0
|
|
20240102,161700,733072510,2370,2370,2370,2370,0
|
|
20240102,161600,733072510,2370,2370,2370,2370,0
|
|
20240102,161500,733072510,2370,2370,2370,2370,0
|
|
20240102,161400,733072510,2370,2370,2370,2370,0
|
|
20240102,161300,733072510,2370,2370,2370,2370,2880
|
|
20240102,161200,733072510,2370,2370,2370,2370,0
|
|
20240102,161100,733072510,2370,2370,2370,2370,0
|
|
20240102,161000,733072510,2370,2370,2370,2370,0
|
|
20240102,160900,733072510,2370,2370,2370,2370,0
|
|
20240102,160800,733072510,2370,2370,2370,2370,0
|
|
20240102,160700,733072510,2370,2370,2370,2370,0
|
|
20240102,160600,733072510,2370,2370,2370,2370,0
|
|
20240102,160500,733072510,2370,2370,2370,2370,0
|
|
20240102,160400,733072510,2370,2370,2370,2370,0
|
|
20240102,160300,733072510,2370,2370,2370,2370,0
|
|
20240102,160200,733072510,2370,2370,2370,2370,0
|
|
20240102,160100,733072510,2370,2370,2370,2370,0
|
|
20240102,160000,733072510,2370,2370,2370,2370,0
|
|
20240102,155900,733072510,2370,2370,2370,2370,0
|
|
20240102,155800,733072510,2370,2370,2370,2370,0
|
|
20240102,155700,733072510,2370,2370,2370,2370,0
|
|
20240102,155600,733072510,2370,2370,2370,2370,0
|
|
20240102,155500,733072510,2370,2370,2370,2370,0
|
|
20240102,155400,733072510,2370,2370,2370,2370,0
|
|
20240102,155300,733072510,2370,2370,2370,2370,0
|
|
20240102,155200,733072510,2370,2370,2370,2370,0
|
|
20240102,155100,733072510,2370,2370,2370,2370,0
|
|
20240102,155000,733072510,2370,2370,2370,2370,0
|
|
20240102,154900,733072510,2370,2370,2370,2370,0
|
|
20240102,154800,733072510,2370,2370,2370,2370,0
|
|
20240102,154700,733072510,2370,2370,2370,2370,0
|
|
20240102,154600,733072510,2370,2370,2370,2370,0
|
|
20240102,154500,733072510,2370,2370,2370,2370,0
|
|
20240102,154400,733072510,2370,2370,2370,2370,0
|
|
20240102,154300,733072510,2370,2370,2370,2370,2880
|
|
20240102,154200,733072510,2370,2370,2370,2370,0
|
|
20240102,154100,733072510,2370,2370,2370,2370,0
|
|
20240102,154000,733072510,2370,2370,2370,2370,0
|
|
20240102,153900,733072510,2370,2370,2370,2370,0
|
|
20240102,153800,733072510,2370,2370,2370,2370,0
|
|
20240102,153700,733072510,2370,2370,2370,2370,0
|
|
20240102,153600,733072510,2370,2370,2370,2370,0
|
|
20240102,153500,733072510,2370,2370,2370,2370,0
|
|
20240102,153400,733072510,2370,2370,2370,2370,0
|
|
20240102,153300,733072510,2370,2370,2370,2370,0
|
|
20240102,153200,733072510,2370,2370,2370,2370,0
|
|
20240102,153100,733072510,2370,2370,2370,2370,0
|
|
20240102,153000,733072510,2370,2370,2370,2370,2880
|
|
20240102,152900,726246910,2380,2380,2380,2380,0
|
|
20240102,152800,726246910,2380,2380,2380,2380,0
|
|
20240102,152700,726246910,2380,2380,2380,2380,0
|
|
20240102,152600,726246910,2380,2380,2380,2380,0
|
|
20240102,152500,726246910,2380,2380,2380,2380,0
|
|
20240102,152400,726246910,2380,2380,2380,2380,0
|
|
20240102,152300,726246910,2380,2380,2380,2380,0
|
|
20240102,152200,726246910,2380,2380,2380,2380,0
|
|
20240102,152100,726246910,2380,2380,2380,2380,0
|
|
20240102,152000,726246910,2380,2380,2380,2380,0
|
|
20240102,151900,726246910,2380,2375,2380,2375,53
|
|
20240102,151800,726121005,2375,2375,2375,2370,876
|
|
20240102,151700,724042395,2380,2380,2380,2380,0
|
|
20240102,151600,724042395,2380,2375,2380,2375,301
|
|
20240102,151500,723326250,2375,2375,2375,2375,20
|
|
20240102,151400,723278750,2375,2375,2375,2375,60
|
|
20240102,151300,723136250,2375,2375,2375,2375,0
|
|
20240102,151200,723136250,2375,2375,2375,2375,1443
|
|
20240102,151100,719709125,2380,2370,2380,2370,1013
|
|
20240102,151000,717303250,2375,2370,2380,2370,12631
|
|
20240102,150900,687362750,2380,2380,2380,2375,1410
|
|
20240102,150800,684013370,2380,2380,2380,2375,1165
|
|
20240102,150700,681243920,2380,2380,2380,2380,326
|
|
20240102,150600,680468040,2380,2380,2380,2380,608
|
|
20240102,150500,679021000,2380,2375,2380,2375,34
|
|
20240102,150400,678940225,2380,2375,2380,2375,2556
|
|
20240102,150300,672869710,2375,2375,2375,2375,2505
|
|
20240102,150200,666920335,2370,2370,2370,2370,20
|
|
20240102,150100,666872935,2375,2370,2375,2370,266
|
|
20240102,150000,666242500,2365,2365,2370,2365,75
|
|
20240102,145900,666065110,2370,2370,2370,2370,50
|
|
20240102,145800,665946610,2370,2370,2370,2370,202
|
|
20240102,145700,665467870,2370,2370,2370,2365,672
|
|
20240102,145600,663878525,2370,2370,2370,2370,0
|
|
20240102,145500,663878525,2370,2370,2370,2370,1311
|
|
20240102,145400,660771455,2370,2370,2370,2370,0
|
|
20240102,145300,660771455,2370,2370,2370,2370,189
|
|
20240102,145200,660323525,2370,2370,2370,2365,1976
|
|
20240102,145100,655649700,2370,2375,2375,2365,5408
|
|
20240102,145000,642856710,2370,2370,2370,2370,30
|
|
20240102,144900,642785610,2375,2370,2375,2370,1249
|
|
20240102,144800,639825465,2375,2375,2375,2375,0
|
|
20240102,144700,639825465,2375,2375,2375,2375,0
|
|
20240102,144600,639825465,2375,2375,2375,2375,209
|
|
20240102,144500,639329090,2375,2375,2375,2375,126
|
|
20240102,144400,639029840,2365,2375,2375,2365,1245
|
|
20240102,144300,636079415,2375,2375,2375,2375,0
|
|
20240102,144200,636079415,2375,2375,2375,2375,0
|
|
20240102,144100,636079415,2375,2375,2375,2375,1354
|
|
20240102,144000,632863665,2375,2375,2375,2375,5255
|
|
20240102,143900,620383040,2375,2375,2375,2375,0
|
|
20240102,143800,620383040,2375,2375,2375,2375,5
|
|
20240102,143700,620371165,2380,2370,2380,2370,42176
|
|
20240102,143600,520285785,2370,2370,2370,2370,1403
|
|
20240102,143500,516960675,2365,2370,2370,2365,853
|
|
20240102,143400,514943315,2370,2365,2370,2365,253
|
|
20240102,143300,514344205,2370,2365,2370,2365,2797
|
|
20240102,143200,507729295,2365,2370,2370,2365,1506
|
|
20240102,143100,504161095,2370,2365,2370,2365,16055
|
|
20240102,143000,466190790,2360,2360,2360,2360,1000
|
|
20240102,142900,463830790,2365,2365,2365,2365,0
|
|
20240102,142800,463830790,2365,2365,2365,2365,0
|
|
20240102,142700,463830790,2365,2365,2365,2365,571
|
|
20240102,142600,462480375,2365,2365,2365,2365,0
|
|
20240102,142500,462480375,2365,2365,2365,2365,50
|
|
20240102,142400,462362125,2365,2365,2365,2365,3
|
|
20240102,142300,462355030,2360,2365,2365,2360,33
|
|
20240102,142200,462277145,2365,2360,2365,2360,4502
|
|
20240102,142100,451652415,2365,2365,2365,2360,2202
|
|
20240102,142000,446454685,2360,2365,2365,2360,10003
|
|
20240102,141900,422847590,2360,2365,2365,2360,43
|
|
20240102,141800,422746095,2360,2360,2360,2360,97
|
|
20240102,141700,422517175,2365,2360,2365,2360,503
|
|
20240102,141600,421330080,2360,2365,2365,2360,102
|
|
20240102,141500,421089350,2365,2365,2365,2360,2013
|
|
20240102,141400,416338605,2365,2360,2365,2360,2483
|
|
20240102,141300,410478195,2360,2360,2360,2360,200
|
|
20240102,141200,410006195,2360,2360,2360,2360,101
|
|
20240102,141100,409767835,2360,2360,2360,2360,2
|
|
20240102,141000,409763115,2360,2360,2360,2360,20
|
|
20240102,140900,409715915,2360,2365,2365,2360,10
|
|
20240102,140800,409692290,2365,2365,2365,2365,764
|
|
20240102,140700,407885430,2365,2360,2365,2360,757
|
|
20240102,140600,406098905,2360,2360,2360,2360,51
|
|
20240102,140500,405978545,2360,2360,2360,2360,5
|
|
20240102,140400,405966745,2360,2360,2360,2360,0
|
|
20240102,140300,405966745,2360,2360,2360,2360,5500
|
|
20240102,140200,392986745,2360,2360,2360,2360,0
|
|
20240102,140100,392986745,2360,2360,2360,2360,434
|
|
20240102,140000,391962505,2360,2360,2360,2360,5
|
|
20240102,135900,391950705,2360,2355,2360,2355,115
|
|
20240102,135800,391679355,2355,2355,2355,2355,0
|
|
20240102,135700,391679355,2355,2355,2355,2355,6
|
|
20240102,135600,391665225,2360,2360,2360,2360,0
|
|
20240102,135500,391665225,2360,2360,2360,2360,151
|
|
20240102,135400,391308865,2355,2355,2355,2355,0
|
|
20240102,135300,391308865,2355,2355,2355,2355,600
|
|
20240102,135200,389895865,2360,2360,2360,2360,100
|
|
20240102,135100,389659865,2360,2360,2360,2360,230
|
|
20240102,135000,389117065,2360,2360,2360,2360,2
|
|
20240102,134900,389112345,2360,2360,2360,2355,6868
|
|
20240102,134800,372938195,2360,2360,2360,2360,101
|
|
20240102,134700,372699835,2360,2360,2360,2360,101
|
|
20240102,134600,372461475,2360,2360,2360,2360,200
|
|
20240102,134500,371989475,2360,2360,2360,2360,765
|
|
20240102,134400,370184075,2360,2360,2360,2360,0
|
|
20240102,134300,370184075,2360,2360,2360,2360,400
|
|
20240102,134200,369240075,2365,2365,2365,2365,0
|
|
20240102,134100,369240075,2365,2365,2365,2365,1
|
|
20240102,134000,369237710,2365,2365,2365,2365,3
|
|
20240102,133900,369230615,2365,2365,2365,2365,0
|
|
20240102,133800,369230615,2365,2365,2365,2365,0
|
|
20240102,133700,369230615,2365,2365,2365,2365,0
|
|
20240102,133600,369230615,2365,2365,2365,2365,35
|
|
20240102,133500,369147840,2360,2360,2360,2360,300
|
|
20240102,133400,368439840,2360,2360,2360,2360,246
|
|
20240102,133300,367859280,2365,2365,2365,2365,0
|
|
20240102,133200,367859280,2365,2365,2365,2365,0
|
|
20240102,133100,367859280,2365,2365,2365,2365,0
|
|
20240102,133000,367859280,2365,2365,2365,2365,0
|
|
20240102,132900,367859280,2365,2365,2365,2365,3
|
|
20240102,132800,367852185,2365,2365,2365,2365,434
|
|
20240102,132700,366825775,2365,2365,2365,2365,20
|
|
20240102,132600,366778475,2365,2365,2365,2365,0
|
|
20240102,132500,366778475,2365,2360,2365,2360,1044
|
|
20240102,132400,364311250,2360,2360,2360,2360,61
|
|
20240102,132300,364167290,2355,2355,2355,2355,3
|
|
20240102,132200,364160225,2355,2355,2355,2355,24
|
|
20240102,132100,364103705,2360,2360,2360,2360,0
|
|
20240102,132000,364103705,2360,2360,2360,2360,1
|
|
20240102,131900,364101345,2360,2360,2360,2360,0
|
|
20240102,131800,364101345,2360,2360,2360,2360,50
|
|
20240102,131700,363983345,2360,2360,2360,2360,3
|
|
20240102,131600,363976265,2360,2360,2360,2360,0
|
|
20240102,131500,363976265,2360,2360,2360,2360,0
|
|
20240102,131400,363976265,2360,2360,2360,2360,320
|
|
20240102,131300,363221065,2360,2360,2360,2360,1
|
|
20240102,131200,363218705,2365,2365,2365,2365,0
|
|
20240102,131100,363218705,2365,2365,2365,2365,24
|
|
20240102,131000,363161945,2365,2365,2365,2365,321
|
|
20240102,130900,362402780,2365,2365,2365,2365,30
|
|
20240102,130800,362331830,2365,2365,2365,2365,0
|
|
20240102,130700,362331830,2365,2365,2365,2365,0
|
|
20240102,130600,362331830,2365,2365,2365,2365,0
|
|
20240102,130500,362331830,2365,2365,2365,2365,2
|
|
20240102,130400,362327100,2355,2360,2365,2355,1250
|
|
20240102,130300,359380285,2360,2360,2360,2360,4
|
|
20240102,130200,359370845,2355,2360,2360,2355,1588
|
|
20240102,130100,355628165,2360,2360,2360,2360,12
|
|
20240102,130000,355599845,2355,2355,2355,2355,1000
|
|
20240102,125900,353244845,2360,2355,2360,2355,604
|
|
20240102,125800,351822405,2360,2355,2360,2355,1101
|
|
20240102,125700,349227045,2360,2360,2360,2360,0
|
|
20240102,125600,349227045,2360,2360,2360,2360,556
|
|
20240102,125500,347914885,2360,2360,2360,2360,10
|
|
20240102,125400,347891285,2360,2355,2360,2355,69
|
|
20240102,125300,347728720,2355,2360,2360,2355,86
|
|
20240102,125200,347526155,2360,2360,2360,2360,150
|
|
20240102,125100,347172155,2360,2360,2360,2360,156
|
|
20240102,125000,346803995,2360,2360,2360,2360,70
|
|
20240102,124900,346638795,2360,2360,2360,2360,611
|
|
20240102,124800,345196835,2365,2365,2365,2365,0
|
|
20240102,124700,345196835,2365,2365,2365,2365,800
|
|
20240102,124600,343304835,2365,2365,2365,2365,1
|
|
20240102,124500,343302470,2365,2365,2365,2365,140
|
|
20240102,124400,342971370,2365,2365,2365,2365,30
|
|
20240102,124300,342900420,2360,2360,2360,2360,0
|
|
20240102,124200,342900420,2360,2355,2360,2355,133
|
|
20240102,124100,342586705,2355,2355,2355,2355,760
|
|
20240102,124000,340796905,2360,2360,2360,2360,0
|
|
20240102,123900,340796905,2360,2360,2360,2360,204
|
|
20240102,123800,340315465,2360,2360,2360,2360,1
|
|
20240102,123700,340313105,2360,2360,2360,2360,0
|
|
20240102,123600,340313105,2360,2360,2360,2360,134
|
|
20240102,123500,339996865,2360,2360,2360,2360,0
|
|
20240102,123400,339996865,2360,2355,2360,2355,23
|
|
20240102,123300,339942610,2355,2360,2360,2355,73
|
|
20240102,123200,339770685,2360,2360,2360,2360,42
|
|
20240102,123100,339671565,2360,2365,2365,2360,137
|
|
20240102,123000,339348195,2365,2360,2365,2360,113
|
|
20240102,122900,339081450,2360,2360,2360,2360,300
|
|
20240102,122800,338373450,2360,2360,2360,2360,770
|
|
20240102,122700,336556250,2365,2365,2365,2365,0
|
|
20240102,122600,336556250,2365,2365,2365,2365,26
|
|
20240102,122500,336494760,2365,2365,2365,2365,0
|
|
20240102,122400,336494760,2365,2365,2365,2365,1
|
|
20240102,122300,336492395,2360,2360,2360,2360,200
|
|
20240102,122200,336020395,2365,2365,2365,2365,1
|
|
20240102,122100,336018030,2365,2365,2365,2365,0
|
|
20240102,122000,336018030,2365,2365,2365,2365,467
|
|
20240102,121900,334913575,2370,2360,2370,2360,909
|
|
20240102,121800,332767715,2370,2370,2370,2370,0
|
|
20240102,121700,332767715,2370,2365,2370,2365,223
|
|
20240102,121600,332239755,2370,2365,2370,2365,488
|
|
20240102,121500,331085625,2365,2365,2365,2365,2308
|
|
20240102,121400,325627205,2370,2370,2370,2370,272
|
|
20240102,121300,324982565,2370,2370,2370,2370,1000
|
|
20240102,121200,322612565,2370,2370,2370,2370,100
|
|
20240102,121100,322375565,2370,2370,2370,2370,0
|
|
20240102,121000,322375565,2370,2370,2370,2370,262
|
|
20240102,120900,321754625,2365,2365,2365,2365,12
|
|
20240102,120800,321726245,2365,2365,2365,2365,0
|
|
20240102,120700,321726245,2365,2365,2365,2365,1156
|
|
20240102,120600,318992305,2365,2365,2365,2365,2
|
|
20240102,120500,318987575,2365,2365,2365,2365,122
|
|
20240102,120400,318699045,2365,2365,2365,2365,10
|
|
20240102,120300,318675395,2365,2365,2365,2365,99
|
|
20240102,120200,318441260,2365,2365,2365,2360,1635
|
|
20240102,120100,314574495,2365,2365,2365,2365,11
|
|
20240102,120000,314548480,2365,2365,2365,2365,70
|
|
20240102,115900,314382930,2375,2375,2375,2375,0
|
|
20240102,115800,314382930,2375,2375,2375,2375,0
|
|
20240102,115700,314382930,2375,2375,2375,2375,0
|
|
20240102,115600,314382930,2375,2375,2375,2375,0
|
|
20240102,115500,314382930,2375,2375,2375,2375,0
|
|
20240102,115400,314382930,2375,2375,2375,2370,15
|
|
20240102,115300,314347355,2370,2370,2370,2370,100
|
|
20240102,115200,314110355,2370,2365,2370,2365,20258
|
|
20240102,115100,266182245,2365,2365,2365,2365,21
|
|
20240102,115000,266132580,2360,2360,2360,2360,0
|
|
20240102,114900,266132580,2360,2360,2360,2360,0
|
|
20240102,114800,266132580,2360,2360,2360,2360,9
|
|
20240102,114700,266111340,2365,2365,2365,2365,0
|
|
20240102,114600,266111340,2365,2365,2365,2365,91
|
|
20240102,114500,265896125,2365,2365,2365,2365,1
|
|
20240102,114400,265893760,2365,2365,2365,2365,0
|
|
20240102,114300,265893760,2365,2365,2365,2365,5
|
|
20240102,114200,265881935,2365,2365,2365,2365,10
|
|
20240102,114100,265858285,2365,2365,2365,2365,0
|
|
20240102,114000,265858285,2365,2365,2365,2365,30
|
|
20240102,113900,265787335,2365,2365,2365,2365,101
|
|
20240102,113800,265548470,2365,2365,2365,2365,0
|
|
20240102,113700,265548470,2365,2365,2365,2365,0
|
|
20240102,113600,265548470,2365,2365,2365,2365,0
|
|
20240102,113500,265548470,2365,2365,2365,2365,301
|
|
20240102,113400,264836605,2355,2365,2365,2355,1779
|
|
20240102,113300,260636485,2365,2365,2365,2365,0
|
|
20240102,113200,260636485,2365,2365,2365,2365,0
|
|
20240102,113100,260636485,2365,2365,2365,2365,60
|
|
20240102,113000,260494585,2365,2365,2365,2365,20
|
|
20240102,112900,260447285,2365,2365,2365,2365,10
|
|
20240102,112800,260423635,2365,2365,2365,2365,1
|
|
20240102,112700,260421270,2370,2370,2370,2370,0
|
|
20240102,112600,260421270,2370,2370,2370,2370,0
|
|
20240102,112500,260421270,2370,2370,2370,2370,101
|
|
20240102,112400,260181900,2370,2370,2370,2360,35
|
|
20240102,112300,260099250,2370,2370,2370,2360,252
|
|
20240102,112200,259502505,2370,2365,2370,2365,2995
|
|
20240102,112100,252405830,2365,2360,2365,2360,486
|
|
20240102,112000,251256690,2365,2365,2365,2365,0
|
|
20240102,111900,251256690,2365,2365,2365,2365,6
|
|
20240102,111800,251242500,2365,2365,2365,2365,7
|
|
20240102,111700,251225945,2360,2360,2360,2360,30
|
|
20240102,111600,251155145,2365,2360,2365,2360,112
|
|
20240102,111500,250890515,2365,2365,2365,2365,0
|
|
20240102,111400,250890515,2365,2365,2365,2360,130
|
|
20240102,111300,250583165,2365,2360,2365,2360,708
|
|
20240102,111200,248912280,2360,2360,2360,2360,1
|
|
20240102,111100,248909920,2360,2360,2360,2360,320
|
|
20240102,111000,248154720,2360,2360,2360,2360,6
|
|
20240102,110900,248140560,2360,2360,2360,2360,202
|
|
20240102,110800,247663840,2360,2360,2360,2360,10
|
|
20240102,110700,247640240,2360,2360,2360,2360,5
|
|
20240102,110600,247628440,2360,2360,2360,2360,0
|
|
20240102,110500,247628440,2360,2360,2360,2360,1035
|
|
20240102,110400,245185840,2360,2355,2360,2355,1233
|
|
20240102,110300,242282120,2355,2355,2355,2355,791
|
|
20240102,110200,240419315,2360,2360,2360,2355,1002
|
|
20240102,110100,238059595,2355,2360,2360,2355,103
|
|
20240102,110000,237817020,2355,2360,2360,2355,171
|
|
20240102,105900,237414065,2360,2360,2360,2360,1611
|
|
20240102,105800,233612105,2365,2365,2365,2365,0
|
|
20240102,105700,233612105,2365,2365,2365,2365,1468
|
|
20240102,105600,230140285,2370,2370,2370,2370,2
|
|
20240102,105500,230135545,2370,2370,2370,2370,5218
|
|
20240102,105400,217768885,2370,2370,2370,2370,1710
|
|
20240102,105300,213716185,2365,2365,2370,2365,1100
|
|
20240102,105200,211114485,2370,2370,2370,2370,1050
|
|
20240102,105100,208625985,2375,2375,2375,2375,6
|
|
20240102,105000,208611735,2375,2365,2375,2365,13505
|
|
20240102,104900,176618465,2365,2360,2365,2360,6
|
|
20240102,104800,176604280,2355,2355,2365,2355,810
|
|
20240102,104700,174694730,2365,2365,2365,2365,1
|
|
20240102,104600,174692365,2355,2365,2365,2355,420
|
|
20240102,104500,173703255,2365,2365,2365,2365,22
|
|
20240102,104400,173651225,2365,2365,2365,2365,28
|
|
20240102,104300,173585005,2360,2365,2365,2360,54
|
|
20240102,104200,173457560,2360,2370,2370,2360,2238
|
|
20240102,104100,168175780,2370,2370,2370,2365,9
|
|
20240102,104000,168154455,2365,2370,2370,2360,512
|
|
20240102,103900,166945940,2370,2370,2370,2370,101
|
|
20240102,103800,166706570,2370,2370,2370,2370,1118
|
|
20240102,103700,164056910,2365,2365,2365,2365,6413
|
|
20240102,103600,148890165,2365,2355,2365,2355,34
|
|
20240102,103500,148810055,2365,2360,2365,2350,5205
|
|
20240102,103400,136541665,2355,2360,2365,2355,3693
|
|
20240102,103300,127840160,2365,2365,2365,2365,112
|
|
20240102,103200,127575280,2365,2360,2365,2360,71
|
|
20240102,103100,127407715,2365,2365,2365,2365,22
|
|
20240102,103000,127355685,2365,2360,2365,2360,261
|
|
20240102,102900,126739720,2365,2365,2365,2365,6
|
|
20240102,102800,126725530,2355,2365,2365,2355,2610
|
|
20240102,102700,120575855,2365,2365,2365,2365,0
|
|
20240102,102600,120575855,2365,2365,2365,2365,13
|
|
20240102,102500,120545110,2365,2365,2365,2365,10
|
|
20240102,102400,120521460,2365,2365,2365,2360,1178
|
|
20240102,102300,117740790,2360,2360,2360,2360,124
|
|
20240102,102200,117448150,2365,2365,2365,2365,6
|
|
20240102,102100,117433960,2365,2365,2365,2365,1
|
|
20240102,102000,117431595,2365,2360,2370,2360,154
|
|
20240102,101900,117067535,2365,2370,2370,2365,856
|
|
20240102,101800,115043075,2370,2370,2370,2370,2
|
|
20240102,101700,115038335,2370,2370,2370,2370,0
|
|
20240102,101600,115038335,2370,2370,2370,2370,0
|
|
20240102,101500,115038335,2370,2365,2370,2360,925
|
|
20240102,101400,112853540,2365,2370,2370,2365,21
|
|
20240102,101300,112803870,2370,2365,2375,2365,3401
|
|
20240102,101200,104756425,2355,2365,2365,2355,2002
|
|
20240102,101100,100039705,2360,2370,2370,2360,689
|
|
20240102,101000,98413645,2370,2370,2370,2360,523
|
|
20240102,100900,97179190,2370,2370,2370,2360,552
|
|
20240102,100800,95875620,2370,2365,2370,2365,3650
|
|
20240102,100700,87243090,2365,2365,2365,2360,988
|
|
20240102,100600,84911235,2370,2370,2370,2365,1506
|
|
20240102,100500,81344515,2370,2370,2370,2365,116
|
|
20240102,100400,81070090,2370,2365,2370,2365,1656
|
|
20240102,100300,77153590,2365,2365,2365,2360,2224
|
|
20240102,100200,71895330,2365,2365,2365,2360,146
|
|
20240102,100100,71550505,2365,2360,2365,2360,1033
|
|
20240102,100000,69112600,2360,2360,2360,2360,29285
|